Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.700 -0.040 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.725 7.808 7.725 7.808 2,449 +0.00(+0.05%)
Feb 28, 2024 7.806 7.806 7.630 7.804 4,209 +0.27(+3.56%)
Feb 27, 2024 7.544 7.764 7.530 7.536 5,338 -0.01(-0.19%)
Feb 26, 2024 7.550 7.550 7.550 7.550 2,228 -0.16(-2.02%)
Feb 23, 2024 7.750 7.750 7.508 7.706 9,583 +0.15(+1.96%)
Feb 22, 2024 7.598 7.598 7.558 7.558 804 +0.15(+2.07%)
Feb 21, 2024 7.460 7.530 7.405 7.405 96,377 -0.76(-9.36%)
Feb 20, 2024 8.070 8.170 7.960 8.170 37,132 +0.06(+0.74%)
Feb 16, 2024 7.980 8.110 7.860 8.110 38,678 +0.18(+2.32%)
Feb 15, 2024 7.860 7.926 7.700 7.926 54,117 +0.33(+4.29%)
Feb 14, 2024 7.800 7.800 7.590 7.600 28,122 +0.09(+1.20%)
Feb 13, 2024 7.576 7.576 7.500 7.510 5,733 -0.18(-2.34%)
Feb 12, 2024 7.753 7.753 7.577 7.690 3,114 +0.11(+1.50%)
Feb 09, 2024 7.576 7.715 7.576 7.576 44,315 -0.21(-2.68%)
Feb 08, 2024 7.830 7.896 7.680 7.785 2,249 +0.04(+0.45%)
Feb 07, 2024 7.750 7.750 7.750 7.750 284 -0.04(-0.51%)
Feb 06, 2024 7.860 7.950 7.790 7.790 35,029 +0.22(+2.91%)
Feb 02, 2024 7.570 5,550 -0.39(-4.90%)
Feb 01, 2024 7.805 7.960 7.614 7.960 2,436 +0.02(+0.28%)
Jan 31, 2024 7.780 7.938 7.780 7.938 1,213 +0.16(+2.03%)
Jan 30, 2024 7.710 7.858 7.710 7.780 32,216 -0.03(-0.38%)
Jan 29, 2024 7.700 7.810 7.700 7.810 2,454 -0.11(-1.36%)
Jan 26, 2024 7.730 7.918 7.670 7.918 13,871 +0.42(+5.57%)
Jan 25, 2024 7.500 7.500 7.500 7.500 9,010 -0.21(-2.66%)
Jan 24, 2024 7.730 7.730 7.666 7.705 3,178 +0.29(+3.98%)
Jan 23, 2024 7.600 7.600 7.410 7.410 6,328 -0.18(-2.44%)
Jan 22, 2024 7.430 7.595 7.430 7.595 6,411 +0.13(+1.81%)
Jan 19, 2024 7.562 7.562 7.460 7.460 1,322 +0.11(+1.50%)
Jan 18, 2024 7.560 7.560 7.350 7.350 20,000 -0.09(-1.21%)
Jan 17, 2024 7.250 7.450 7.250 7.440 9,639 -0.17(-2.29%)
Jan 16, 2024 7.630 7.630 7.590 7.614 2,645 -0.17(-2.13%)
Jan 12, 2024 7.830 7.878 7.637 7.780 7,405 -0.09(-1.14%)
Jan 11, 2024 7.809 7.870 7.809 7.870 26,452 -0.06(-0.71%)
Jan 10, 2024 8.000 8.000 7.926 7.926 31,009 +0.05(+0.58%)
Jan 09, 2024 7.950 8.015 7.880 7.880 6,091 -0.27(-3.31%)
Jan 08, 2024 8.105 8.150 7.950 8.150 8,353 +0.05(+0.56%)
Jan 05, 2024 8.132 8.132 8.043 8.104 922 +0.27(+3.51%)
Jan 04, 2024 8.000 8.040 7.830 7.830 22,972 +0.07(+0.90%)
Jan 03, 2024 7.940 8.014 7.760 7.760 7,571 -0.18(-2.32%)
Jan 02, 2024 7.877 8.010 7.877 7.944 11,762 -0.06(-0.76%)
Dec 29, 2023 8.070 8.096 7.930 8.005 15,849 -0.02(-0.19%)
Dec 28, 2023 8.010 8.113 8.010 8.020 11,883 +0.02(+0.25%)
Dec 27, 2023 8.050 8.060 7.940 8.000 10,253 +0.08(+0.95%)
Dec 26, 2023 7.925 8.080 7.874 7.925 1,540 +0.01(+0.19%)
Dec 22, 2023 7.660 8.200 7.660 7.910 22,474 +0.13(+1.64%)
Dec 21, 2023 7.850 7.850 7.702 7.782 7,385 -0.01(-0.10%)
Dec 20, 2023 7.690 7.814 7.530 7.790 24,738 +0.12(+1.56%)
Dec 19, 2023 7.550 7.830 7.550 7.670 17,880 -0.08(-1.03%)
Dec 18, 2023 7.610 7.750 7.610 7.750 986 +0.17(+2.24%)
Dec 15, 2023 7.580 7.782 7.580 7.580 17,448 -0.17(-2.16%)
Dec 14, 2023 7.670 7.760 7.670 7.747 9,952 +0.10(+1.27%)
Dec 13, 2023 7.660 7.770 7.650 7.650 28,999 -0.05(-0.65%)
Dec 12, 2023 7.664 7.764 7.620 7.700 28,986 +0.13(+1.72%)
Dec 11, 2023 7.570 7.782 7.560 7.570 16,807 -0.01(-0.13%)
Dec 08, 2023 7.580 7.580 7.580 7.580 9,143 -0.11(-1.43%)
Dec 07, 2023 7.600 7.700 7.600 7.690 13,252 +0.10(+1.32%)
Dec 06, 2023 7.707 7.746 7.590 7.590 27,338 +0.12(+1.66%)
Dec 05, 2023 7.601 7.702 7.466 7.466 5,960 +0.04(+0.48%)
Dec 04, 2023 7.724 7.724 7.430 7.430 7,281 -0.24(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.